Closing price on 7/7/2023
|
|
Open |
27.50 |
High |
27.50 |
Low |
27.50 |
Volume |
0 |
Split-adjusted Price |
24.64 |
|
|
CLH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
24.64
|
0
|
|
7/6/2023
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
24.64
|
1,100
|
|
7/5/2023
|
+0.30 / +1.10%
|
27.30
|
27.60
|
27.30
|
27.60
|
27.54
|
24.73
|
5,300
|
|
7/4/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.10
|
27.30
|
27.19
|
24.46
|
1,500
|
|
7/3/2023
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.30
|
27.30
|
27.49
|
24.46
|
2,900
|
|
6/30/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
24.64
|
0
|
|
6/29/2023
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.40
|
27.50
|
27.49
|
24.64
|
1,600
|
|
6/28/2023
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.40
|
27.70
|
27.54
|
24.82
|
500
|
|
6/27/2023
|
0.00 / 0.00%
|
27.60
|
27.90
|
27.60
|
27.80
|
27.75
|
24.91
|
1,900
|
|
6/26/2023
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.60
|
27.80
|
27.68
|
24.91
|
1,400
|
|
6/23/2023
|
+0.10 / +0.36%
|
27.80
|
27.80
|
27.60
|
27.80
|
27.76
|
24.91
|
6,600
|
|
6/22/2023
|
+0.20 / +0.73%
|
27.50
|
27.70
|
27.50
|
27.70
|
27.53
|
24.82
|
4,400
|
|
6/21/2023
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.40
|
27.50
|
27.53
|
24.64
|
11,600
|
|
6/20/2023
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.79
|
24.82
|
1,100
|
|
6/19/2023
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
25.00
|
700
|
|
6/16/2023
|
+0.10 / +0.36%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
25.00
|
900
|
|
6/15/2023
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.80
|
27.80
|
27.80
|
24.91
|
5,900
|
|
6/14/2023
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
24.91
|
1,100
|
|
6/13/2023
|
+0.20 / +0.72%
|
27.70
|
27.90
|
27.70
|
27.90
|
27.75
|
25.00
|
400
|
|
6/12/2023
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.40
|
27.70
|
27.51
|
24.82
|
3,600
|
|
6/9/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.79
|
24.82
|
1,600
|
|
6/8/2023
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.60
|
27.70
|
27.63
|
24.82
|
1,700
|
|
6/7/2023
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.60
|
27.60
|
27.65
|
24.73
|
10,200
|
|
6/6/2023
|
-0.30 / -1.07%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.68
|
24.91
|
2,300
|
|
6/5/2023
|
+0.10 / +0.36%
|
27.60
|
28.10
|
27.60
|
28.10
|
28.03
|
25.18
|
5,600
|
|
6/2/2023
|
+0.50 / +1.82%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.80
|
25.09
|
11,500
|
|
6/1/2023
|
-0.50 / -1.79%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.55
|
24.64
|
1,100
|
|
5/31/2023
|
+0.50 / +1.82%
|
28.10
|
28.10
|
27.60
|
28.00
|
27.64
|
25.09
|
4,300
|
|
5/30/2023
|
-0.60 / -2.14%
|
28.10
|
28.20
|
27.50
|
27.50
|
27.67
|
24.64
|
5,300
|
|
5/29/2023
|
+0.30 / +1.08%
|
28.00
|
28.20
|
28.00
|
28.10
|
28.10
|
25.18
|
2,900
|
|
|